Options Chain for LIGHTBRIDGE CORP COM (LTBR) - $15.00 as of 5/27/2025 4:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.40 | 13.90 | 13.34 | +0.79 | +6.30% | 8 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 5.00 | 10.90 | 11.40 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 8.70 | 9.10 | 8.80 | % | 100 | 0 | 1.74 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 10.00 | 6.60 | 6.90 | 6.68 | +0.68 | +11.34% | 85 | 185 | 1.23 | 0.89 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 4.80 | 5.10 | 4.60 | +0.10 | +2.23% | 18 | 104 | 1.24 | 0.78 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 3.40 | 3.70 | 3.30 | +0.30 | +10.00% | 69 | 136 | 1.24 | 0.65 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 2.40 | 2.65 | 2.53 | +0.08 | +3.27% | 66 | 159 | 1.25 | 0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 1.75 | 1.95 | 1.81 | +0.21 | +13.13% | 174 | 1,398 | 1.27 | 0.41 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 1.25 | 1.50 | 1.50 | +0.17 | +12.79% | 10 | 170 | 1.29 | 0.33 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 25.00 | 0.90 | 1.15 | 0.99 | % | 35 | 0 | 1.32 | 0.26 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST | |
| 30.00 | 0.50 | 0.75 | % | 0 | 0 | 1.38 | 0.17 | 0.03 | -0.02 | 5/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:59:00 PM EST | |||
| 7.50 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 10.00 | 0.50 | 0.55 | 0.50 | -0.17 | -25.38% | 85 | 71 | 1.29 | -0.11 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 12.50 | 1.10 | 1.25 | 1.25 | -0.38 | -23.32% | 13 | 32 | 1.24 | -0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 15.00 | 2.20 | 2.40 | 2.33 | -0.37 | -13.71% | 235 | 43 | 1.24 | -0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 17.50 | 3.60 | 3.90 | 3.76 | -0.94 | -20.00% | 5 | 214 | 1.24 | -0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:59:00 PM EST |
| 20.00 | 5.40 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 34 | 1.27 | -0.59 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:59:00 PM EST |
| 22.50 | 7.40 | 7.80 | % | 0 | 0 | 1.28 | -0.67 | 0.05 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 25.00 | 9.60 | 10.10 | % | 0 | 0 | 1.32 | -0.74 | 0.04 | -0.03 | 5/27/2025 2:59:00 PM EST | |||
| 30.00 | 14.20 | 14.60 | % | 0 | 0 | 1.36 | -0.83 | 0.03 | -0.02 | 5/27/2025 2:59:00 PM EST |